TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230818C00020000 | 2023-06-01 3:33PM EDT | 20.00 | 186.85 | 193.15 | 195.05 | 0.00 | - | 1 | 48 | 209.77% |
| TSLA230818C00025000 | 2023-06-01 3:33PM EDT | 25.00 | 181.95 | 188.20 | 190.10 | 0.00 | - | 1 | 0 | 196.88% |
| TSLA230818C00030000 | 2023-05-23 3:04PM EDT | 30.00 | 157.27 | 183.25 | 185.15 | 0.00 | - | 1 | 1 | 185.55% |
| TSLA230818C00035000 | 2023-05-25 9:47AM EDT | 35.00 | 147.40 | 178.35 | 180.20 | 0.00 | - | 1 | 0 | 177.54% |
| TSLA230818C00040000 | 2023-05-19 10:05AM EDT | 40.00 | 139.34 | 173.40 | 175.30 | 0.00 | - | 1 | 1 | 169.63% |
| TSLA230818C00045000 | 2023-05-03 11:16AM EDT | 45.00 | 119.20 | 170.65 | 172.65 | 0.00 | - | 1 | 4 | 225.68% |
| TSLA230818C00050000 | 2023-06-02 9:56AM EDT | 50.00 | 163.03 | 163.50 | 165.40 | +22.64 | +16.13% | 2 | 2 | 152.54% |
| TSLA230818C00065000 | 2023-05-31 11:32AM EDT | 65.00 | 131.55 | 148.70 | 150.60 | 0.00 | - | 1 | 1 | 133.20% |
| TSLA230818C00070000 | 2023-06-02 10:26AM EDT | 70.00 | 144.33 | 143.80 | 145.70 | +25.18 | +21.13% | 90 | 0 | 128.32% |
| TSLA230818C00080000 | 2023-05-26 10:07AM EDT | 80.00 | 110.67 | 134.00 | 135.90 | 0.00 | - | 1 | 7 | 118.70% |
| TSLA230818C00085000 | 2023-06-01 12:21PM EDT | 85.00 | 122.13 | 129.10 | 131.00 | 0.00 | - | 18 | 63 | 114.01% |
| TSLA230818C00090000 | 2023-05-31 10:18AM EDT | 90.00 | 108.41 | 124.20 | 126.10 | 0.00 | - | 1 | 6 | 109.45% |
| TSLA230818C00095000 | 2023-05-26 9:40AM EDT | 95.00 | 94.60 | 119.30 | 121.20 | 0.00 | - | 1 | 3 | 104.96% |
| TSLA230818C00100000 | 2023-06-02 2:03PM EDT | 100.00 | 117.00 | 114.55 | 116.35 | +7.50 | +6.85% | 1 | 0 | 102.03% |
| TSLA230818C00105000 | 2023-06-02 2:27PM EDT | 105.00 | 111.98 | 109.70 | 111.50 | +46.78 | +71.75% | 2 | 33 | 98.27% |
| TSLA230818C00110000 | 2023-06-02 3:08PM EDT | 110.00 | 107.25 | 104.85 | 106.65 | +9.45 | +9.66% | 2 | 451 | 94.48% |
| TSLA230818C00115000 | 2023-05-30 1:19PM EDT | 115.00 | 87.25 | 100.00 | 101.85 | 0.00 | - | 1 | 468 | 90.98% |
| TSLA230818C00120000 | 2023-06-02 3:52PM EDT | 120.00 | 95.84 | 95.10 | 97.05 | +5.84 | +6.49% | 9 | 25,595 | 87.18% |
| TSLA230818C00125000 | 2023-06-01 3:01PM EDT | 125.00 | 86.82 | 90.30 | 92.35 | 0.00 | - | 3 | 81 | 84.31% |
| TSLA230818C00130000 | 2023-06-02 3:56PM EDT | 130.00 | 86.56 | 85.50 | 87.65 | +4.51 | +5.50% | 1 | 390 | 81.30% |
| TSLA230818C00135000 | 2023-06-02 12:31PM EDT | 135.00 | 82.40 | 80.70 | 83.00 | +17.75 | +27.46% | 7 | 196 | 78.37% |
| TSLA230818C00140000 | 2023-06-02 3:52PM EDT | 140.00 | 77.24 | 76.00 | 78.00 | +6.16 | +8.67% | 19 | 717 | 74.48% |
| TSLA230818C00145000 | 2023-06-02 2:34PM EDT | 145.00 | 74.36 | 71.35 | 73.45 | +6.65 | +9.82% | 6 | 191 | 72.19% |
| TSLA230818C00150000 | 2023-06-02 3:35PM EDT | 150.00 | 68.50 | 66.75 | 68.95 | +6.70 | +10.84% | 83 | 0 | 69.97% |
| TSLA230818C00155000 | 2023-06-02 12:54PM EDT | 155.00 | 65.90 | 63.10 | 64.45 | +8.36 | +14.53% | 32 | 593 | 69.95% |
| TSLA230818C00160000 | 2023-06-02 3:47PM EDT | 160.00 | 59.20 | 58.60 | 59.75 | +6.01 | +11.30% | 25 | 1,425 | 66.88% |
| TSLA230818C00165000 | 2023-06-02 3:39PM EDT | 165.00 | 55.44 | 54.10 | 55.35 | +4.12 | +8.03% | 23 | 2,520 | 64.34% |
| TSLA230818C00170000 | 2023-06-02 3:39PM EDT | 170.00 | 50.84 | 50.10 | 51.35 | +5.54 | +12.23% | 91 | 8,575 | 63.40% |
| TSLA230818C00175000 | 2023-06-02 3:53PM EDT | 175.00 | 47.00 | 46.60 | 47.00 | +5.25 | +12.57% | 100 | 4,361 | 62.29% |
| TSLA230818C00180000 | 2023-06-02 3:57PM EDT | 180.00 | 43.00 | 42.75 | 43.20 | +5.11 | +13.49% | 313 | 2,441 | 61.10% |
| TSLA230818C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 39.30 | 39.20 | 39.45 | +4.74 | +13.72% | 195 | 3,530 | 60.07% |
| TSLA230818C00190000 | 2023-06-02 3:59PM EDT | 190.00 | 35.85 | 35.70 | 36.00 | +4.30 | +13.63% | 439 | 3,612 | 59.15% |
| TSLA230818C00195000 | 2023-06-02 3:53PM EDT | 195.00 | 32.70 | 32.45 | 32.70 | +4.29 | +15.10% | 354 | 4,413 | 58.36% |
| TSLA230818C00200000 | 2023-06-02 3:58PM EDT | 200.00 | 29.50 | 29.35 | 29.60 | +3.93 | +15.37% | 1,004 | 5,570 | 57.61% |
| TSLA230818C00205000 | 2023-06-02 3:59PM EDT | 205.00 | 26.60 | 26.60 | 26.70 | +3.60 | +15.65% | 532 | 2,348 | 57.15% |
| TSLA230818C00210000 | 2023-06-02 3:59PM EDT | 210.00 | 23.97 | 23.90 | 24.05 | +3.32 | +16.08% | 1,707 | 5,760 | 56.62% |
| TSLA230818C00215000 | 2023-06-02 3:57PM EDT | 215.00 | 21.59 | 21.45 | 21.60 | +3.19 | +17.34% | 2,041 | 1,517 | 56.22% |
| TSLA230818C00220000 | 2023-06-02 3:59PM EDT | 220.00 | 19.25 | 19.25 | 19.40 | +2.82 | +17.16% | 2,105 | 0 | 56.01% |
| TSLA230818C00225000 | 2023-06-02 3:56PM EDT | 225.00 | 17.32 | 17.20 | 17.35 | +2.66 | +18.14% | 1,174 | 3,581 | 55.75% |
| TSLA230818C00230000 | 2023-06-02 3:57PM EDT | 230.00 | 15.44 | 15.35 | 15.55 | +2.44 | +18.77% | 1,291 | 3,492 | 55.65% |
| TSLA230818C00235000 | 2023-06-02 3:54PM EDT | 235.00 | 13.80 | 13.70 | 13.90 | +1.95 | +16.46% | 475 | 966 | 55.59% |
| TSLA230818C00240000 | 2023-06-02 3:53PM EDT | 240.00 | 12.30 | 12.20 | 12.40 | +1.95 | +18.84% | 2,177 | 0 | 55.53% |
| TSLA230818C00245000 | 2023-06-02 3:47PM EDT | 245.00 | 11.25 | 10.90 | 11.10 | +2.02 | +21.89% | 924 | 933 | 55.65% |
| TSLA230818C00250000 | 2023-06-02 3:58PM EDT | 250.00 | 9.95 | 9.75 | 9.90 | +1.85 | +22.84% | 1,492 | 0 | 55.76% |
| TSLA230818C00255000 | 2023-06-02 3:58PM EDT | 255.00 | 8.80 | 8.70 | 8.90 | +1.45 | +19.73% | 528 | 2,699 | 55.98% |
| TSLA230818C00260000 | 2023-06-02 3:59PM EDT | 260.00 | 7.90 | 7.85 | 7.95 | +1.25 | +18.80% | 1,807 | 3,120 | 56.26% |
| TSLA230818C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 7.10 | 6.95 | 7.15 | +1.25 | +21.37% | 264 | 3,610 | 56.40% |
| TSLA230818C00270000 | 2023-06-02 3:52PM EDT | 270.00 | 6.30 | 6.25 | 6.40 | +0.99 | +18.64% | 293 | 1,434 | 56.67% |
| TSLA230818C00275000 | 2023-06-02 3:59PM EDT | 275.00 | 5.75 | 5.65 | 5.80 | +0.85 | +17.35% | 190 | 2,520 | 57.12% |
| TSLA230818C00280000 | 2023-06-02 3:52PM EDT | 280.00 | 5.10 | 5.10 | 5.25 | +0.69 | +15.65% | 219 | 814 | 57.51% |
| TSLA230818C00285000 | 2023-06-02 2:45PM EDT | 285.00 | 5.18 | 4.60 | 4.75 | +1.18 | +29.50% | 281 | 673 | 57.88% |
| TSLA230818C00290000 | 2023-06-02 3:41PM EDT | 290.00 | 4.40 | 4.15 | 4.30 | +0.70 | +18.92% | 159 | 757 | 58.23% |
| TSLA230818C00295000 | 2023-06-02 3:45PM EDT | 295.00 | 3.95 | 3.80 | 3.95 | +0.75 | +23.44% | 148 | 340 | 58.83% |
| TSLA230818C00300000 | 2023-06-02 3:58PM EDT | 300.00 | 3.55 | 3.45 | 3.60 | +0.58 | +19.53% | 1,123 | 3,124 | 59.24% |
| TSLA230818C00305000 | 2023-06-02 3:44PM EDT | 305.00 | 3.35 | 3.15 | 3.30 | +0.66 | +24.54% | 34 | 0 | 59.73% |
| TSLA230818C00310000 | 2023-06-02 3:52PM EDT | 310.00 | 2.87 | 2.88 | 3.00 | +0.38 | +15.26% | 93 | 341 | 60.14% |
| TSLA230818C00315000 | 2023-06-02 2:19PM EDT | 315.00 | 2.80 | 2.65 | 2.78 | +0.61 | +27.85% | 157 | 0 | 60.72% |
| TSLA230818C00320000 | 2023-06-02 3:26PM EDT | 320.00 | 2.60 | 2.43 | 2.55 | +0.53 | +25.60% | 154 | 569 | 61.17% |
| TSLA230818C00325000 | 2023-06-02 3:57PM EDT | 325.00 | 2.30 | 2.25 | 2.34 | +0.35 | +17.95% | 6,407 | 516 | 61.66% |
| TSLA230818C00330000 | 2023-06-02 3:24PM EDT | 330.00 | 2.21 | 2.06 | 2.17 | +0.49 | +28.49% | 54 | 0 | 62.12% |
| TSLA230818C00335000 | 2023-06-02 3:56PM EDT | 335.00 | 1.95 | 1.92 | 2.03 | +0.29 | +17.47% | 24 | 1,091 | 62.74% |
| TSLA230818C00340000 | 2023-06-02 2:28PM EDT | 340.00 | 2.00 | 1.78 | 1.87 | +0.47 | +30.72% | 61 | 105 | 63.20% |
| TSLA230818C00345000 | 2023-06-02 1:15PM EDT | 345.00 | 1.72 | 1.66 | 1.78 | +0.30 | +21.13% | 28 | 285 | 63.88% |
| TSLA230818C00350000 | 2023-06-02 3:58PM EDT | 350.00 | 1.59 | 1.54 | 1.60 | +0.32 | +25.20% | 542 | 1,640 | 64.12% |
| TSLA230818C00355000 | 2023-06-02 3:06PM EDT | 355.00 | 1.61 | 1.42 | 1.52 | +0.29 | +21.97% | 37 | 0 | 64.67% |
| TSLA230818C00360000 | 2023-06-02 2:35PM EDT | 360.00 | 1.55 | 1.32 | 1.42 | +0.35 | +29.17% | 78 | 93 | 65.15% |
| TSLA230818C00365000 | 2023-06-02 2:44PM EDT | 365.00 | 1.42 | 1.23 | 1.33 | +0.34 | +31.48% | 98 | 108 | 65.63% |
| TSLA230818C00370000 | 2023-06-02 3:30PM EDT | 370.00 | 1.25 | 1.18 | 1.24 | +0.25 | +25.00% | 1,490 | 815 | 66.24% |
| TSLA230818C00375000 | 2023-06-02 11:53AM EDT | 375.00 | 1.29 | 1.10 | 1.19 | +0.38 | +41.76% | 7 | 73 | 66.82% |
| TSLA230818C00380000 | 2023-06-02 3:06PM EDT | 380.00 | 1.16 | 1.03 | 1.10 | +0.30 | +34.88% | 151 | 0 | 67.19% |
| TSLA230818C00385000 | 2023-06-02 3:46PM EDT | 385.00 | 1.01 | 0.97 | 1.04 | +0.19 | +23.17% | 9 | 0 | 67.70% |
| TSLA230818C00390000 | 2023-06-02 3:05PM EDT | 390.00 | 1.03 | 0.91 | 0.98 | +0.27 | +35.53% | 18 | 40 | 68.14% |
| TSLA230818C00395000 | 2023-06-02 1:43PM EDT | 395.00 | 1.02 | 0.86 | 0.92 | +0.40 | +64.52% | 4 | 65 | 68.60% |
| TSLA230818C00400000 | 2023-06-02 3:56PM EDT | 400.00 | 0.83 | 0.81 | 0.87 | +0.12 | +16.90% | 149 | 468 | 69.07% |
| TSLA230818C00405000 | 2023-06-02 3:20PM EDT | 405.00 | 0.86 | 0.76 | 0.82 | +0.26 | +43.33% | 6 | 0 | 69.46% |
| TSLA230818C00410000 | 2023-06-02 3:49PM EDT | 410.00 | 0.76 | 0.72 | 0.75 | +0.15 | +24.59% | 204 | 3,410 | 69.73% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230818P00015000 | 2023-05-26 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 159 | 175.00% |
| TSLA230818P00020000 | 2023-05-30 3:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 463 | 156.25% |
| TSLA230818P00025000 | 2023-05-31 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 537 | 153.13% |
| TSLA230818P00030000 | 2023-05-31 10:16AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 285 | 146.09% |
| TSLA230818P00035000 | 2023-05-31 1:26PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 134.38% |
| TSLA230818P00040000 | 2023-06-01 11:16AM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 949 | 126.56% |
| TSLA230818P00045000 | 2023-06-02 3:18PM EDT | 45.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 80 | 1,097 | 119.53% |
| TSLA230818P00050000 | 2023-06-02 10:34AM EDT | 50.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 1 | 6,432 | 113.28% |
| TSLA230818P00055000 | 2023-06-01 1:47PM EDT | 55.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 5 | 196 | 111.33% |
| TSLA230818P00060000 | 2023-06-02 3:32PM EDT | 60.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 7 | 1,575 | 106.64% |
| TSLA230818P00065000 | 2023-06-02 2:41PM EDT | 65.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 8 | 2,601 | 103.13% |
| TSLA230818P00070000 | 2023-06-02 10:53AM EDT | 70.00 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 4 | 1,503 | 98.63% |
| TSLA230818P00075000 | 2023-06-02 2:22PM EDT | 75.00 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 16 | 909 | 95.31% |
| TSLA230818P00080000 | 2023-06-02 2:35PM EDT | 80.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 44 | 863 | 91.50% |
| TSLA230818P00085000 | 2023-06-02 9:38AM EDT | 85.00 | 0.21 | 0.18 | 0.24 | -0.03 | -12.50% | 6 | 0 | 88.28% |
| TSLA230818P00090000 | 2023-06-02 12:40PM EDT | 90.00 | 0.25 | 0.22 | 0.27 | -0.04 | -13.79% | 5 | 959 | 84.86% |
| TSLA230818P00095000 | 2023-06-02 2:44PM EDT | 95.00 | 0.29 | 0.27 | 0.32 | -0.04 | -12.12% | 247 | 1,144 | 82.08% |
| TSLA230818P00100000 | 2023-06-02 3:21PM EDT | 100.00 | 0.36 | 0.33 | 0.39 | -0.06 | -14.29% | 394 | 4,172 | 79.59% |
| TSLA230818P00105000 | 2023-06-02 2:14PM EDT | 105.00 | 0.43 | 0.40 | 0.46 | -0.08 | -15.69% | 57 | 690 | 77.00% |
| TSLA230818P00110000 | 2023-06-02 3:58PM EDT | 110.00 | 0.52 | 0.50 | 0.54 | -0.08 | -13.33% | 249 | 1,518 | 74.71% |
| TSLA230818P00115000 | 2023-06-02 2:22PM EDT | 115.00 | 0.62 | 0.60 | 0.64 | -0.15 | -19.48% | 30 | 2,768 | 72.36% |
| TSLA230818P00120000 | 2023-06-02 3:56PM EDT | 120.00 | 0.76 | 0.72 | 0.78 | -0.18 | -19.15% | 205 | 3,562 | 70.34% |
| TSLA230818P00125000 | 2023-06-02 3:56PM EDT | 125.00 | 0.90 | 0.88 | 0.93 | -0.24 | -21.05% | 185 | 3,017 | 68.38% |
| TSLA230818P00130000 | 2023-06-02 3:56PM EDT | 130.00 | 1.10 | 1.07 | 1.12 | -0.27 | -19.71% | 265 | 4,409 | 66.58% |
| TSLA230818P00135000 | 2023-06-02 2:13PM EDT | 135.00 | 1.33 | 1.31 | 1.37 | -0.33 | -19.88% | 33 | 6,260 | 65.04% |
| TSLA230818P00140000 | 2023-06-02 3:45PM EDT | 140.00 | 1.60 | 1.58 | 1.65 | -0.43 | -21.18% | 183 | 4,870 | 63.38% |
| TSLA230818P00145000 | 2023-06-02 3:39PM EDT | 145.00 | 1.94 | 1.93 | 2.01 | -0.53 | -21.46% | 169 | 2,231 | 62.04% |
| TSLA230818P00150000 | 2023-06-02 3:53PM EDT | 150.00 | 2.35 | 2.32 | 2.43 | -0.75 | -24.19% | 888 | 5,806 | 60.62% |
| TSLA230818P00155000 | 2023-06-02 3:58PM EDT | 155.00 | 2.85 | 2.83 | 2.93 | -0.79 | -21.70% | 360 | 0 | 59.44% |
| TSLA230818P00160000 | 2023-06-02 3:52PM EDT | 160.00 | 3.50 | 3.40 | 3.50 | -0.88 | -20.09% | 633 | 3,636 | 58.15% |
| TSLA230818P00165000 | 2023-06-02 3:42PM EDT | 165.00 | 4.11 | 4.10 | 4.25 | -1.24 | -23.18% | 507 | 10,326 | 57.20% |
| TSLA230818P00170000 | 2023-06-02 3:56PM EDT | 170.00 | 5.00 | 4.90 | 5.10 | -1.25 | -20.00% | 547 | 0 | 56.21% |
| TSLA230818P00175000 | 2023-06-02 3:56PM EDT | 175.00 | 6.00 | 5.90 | 6.10 | -1.50 | -20.00% | 603 | 2,754 | 55.43% |
| TSLA230818P00180000 | 2023-06-02 3:58PM EDT | 180.00 | 7.10 | 7.00 | 7.25 | -1.70 | -19.32% | 883 | 5,055 | 54.59% |
| TSLA230818P00185000 | 2023-06-02 3:59PM EDT | 185.00 | 8.45 | 8.30 | 8.55 | -1.87 | -18.12% | 330 | 2,986 | 53.85% |
| TSLA230818P00190000 | 2023-06-02 3:59PM EDT | 190.00 | 9.85 | 9.80 | 10.00 | -2.20 | -18.26% | 412 | 6,475 | 53.15% |
| TSLA230818P00195000 | 2023-06-02 3:50PM EDT | 195.00 | 11.60 | 11.50 | 11.70 | -2.40 | -17.14% | 523 | 1,677 | 52.60% |
| TSLA230818P00200000 | 2023-06-02 3:51PM EDT | 200.00 | 13.60 | 13.35 | 13.55 | -2.58 | -15.95% | 900 | 2,279 | 51.96% |
| TSLA230818P00205000 | 2023-06-02 3:56PM EDT | 205.00 | 15.58 | 15.50 | 15.65 | -2.87 | -15.56% | 1,218 | 714 | 51.55% |
| TSLA230818P00210000 | 2023-06-02 3:58PM EDT | 210.00 | 17.88 | 17.80 | 17.95 | -3.16 | -15.02% | 430 | 1,047 | 51.09% |
| TSLA230818P00215000 | 2023-06-02 3:53PM EDT | 215.00 | 20.35 | 20.35 | 20.50 | -3.60 | -15.03% | 667 | 386 | 50.77% |
| TSLA230818P00220000 | 2023-06-02 3:52PM EDT | 220.00 | 23.19 | 23.05 | 23.25 | -3.46 | -12.98% | 2,362 | 471 | 50.40% |
| TSLA230818P00225000 | 2023-06-02 3:53PM EDT | 225.00 | 26.10 | 26.05 | 26.20 | -3.00 | -10.31% | 226 | 508 | 50.18% |
| TSLA230818P00230000 | 2023-06-02 3:58PM EDT | 230.00 | 29.30 | 29.20 | 29.40 | -3.82 | -11.53% | 308 | 99 | 50.01% |
| TSLA230818P00235000 | 2023-06-02 1:08PM EDT | 235.00 | 31.40 | 32.45 | 32.80 | -11.22 | -26.33% | 6 | 40 | 50.24% |
| TSLA230818P00240000 | 2023-06-02 2:59PM EDT | 240.00 | 35.40 | 36.00 | 36.35 | -9.40 | -20.98% | 57 | 36 | 50.17% |
| TSLA230818P00245000 | 2023-06-02 9:44AM EDT | 245.00 | 40.95 | 39.65 | 40.05 | -16.30 | -28.47% | 1 | 6 | 50.10% |
| TSLA230818P00250000 | 2023-06-02 3:53PM EDT | 250.00 | 43.35 | 43.50 | 43.90 | -5.35 | -10.99% | 24 | 49 | 50.07% |
| TSLA230818P00255000 | 2023-04-25 10:38AM EDT | 255.00 | 94.10 | 70.55 | 72.15 | 0.00 | - | 1 | 0 | 113.46% |
| TSLA230818P00260000 | 2023-06-01 11:17AM EDT | 260.00 | 59.30 | 51.55 | 51.95 | 0.00 | - | 8 | 9 | 49.92% |
| TSLA230818P00265000 | 2023-06-02 2:33PM EDT | 265.00 | 54.60 | 55.75 | 56.20 | -22.45 | -29.14% | 14 | 1 | 50.04% |
| TSLA230818P00270000 | 2023-06-02 3:51PM EDT | 270.00 | 60.40 | 60.00 | 60.60 | -6.68 | -9.96% | 7 | 2 | 50.40% |
| TSLA230818P00275000 | 2023-06-02 3:46PM EDT | 275.00 | 64.05 | 64.40 | 64.95 | -42.66 | -39.98% | 11 | 0 | 50.26% |
| TSLA230818P00285000 | 2023-04-10 10:41AM EDT | 285.00 | 107.00 | 115.55 | 117.30 | 0.00 | - | 1 | 0 | 170.95% |
| TSLA230818P00290000 | 2023-03-03 12:11PM EDT | 290.00 | 98.64 | 85.40 | 88.80 | 0.00 | - | 2 | 2 | 82.18% |
| TSLA230818P00295000 | 2023-05-30 2:21PM EDT | 295.00 | 96.67 | 81.80 | 83.95 | 0.00 | - | 1 | 1 | 54.36% |
| TSLA230818P00300000 | 2023-05-31 2:34PM EDT | 300.00 | 100.30 | 86.25 | 88.75 | 0.00 | - | 30 | 32 | 55.29% |
| TSLA230818P00305000 | 2023-05-24 12:16PM EDT | 305.00 | 122.95 | 91.05 | 93.75 | 0.00 | - | 1 | 0 | 57.17% |
| TSLA230818P00310000 | 2023-03-31 3:50PM EDT | 310.00 | 105.55 | 145.15 | 146.20 | 0.00 | - | 1 | 0 | 195.11% |
| TSLA230818P00320000 | 2023-04-03 9:51AM EDT | 320.00 | 121.94 | 155.80 | 157.75 | 0.00 | - | 1 | 0 | 202.75% |
| TSLA230818P00325000 | 2023-04-27 12:06PM EDT | 325.00 | 166.77 | 130.90 | 132.75 | 0.00 | - | 4 | 0 | 126.84% |
| TSLA230818P00365000 | 2023-05-01 9:30AM EDT | 365.00 | 201.74 | 165.10 | 167.05 | 0.00 | - | - | 0 | 125.61% |
| TSLA230818P00400000 | 2023-05-30 12:41PM EDT | 400.00 | 201.00 | 185.10 | 187.00 | 0.00 | - | 1 | 0 | 70.80% |
© 2023 Yahoo. Tutti i diritti riservati.